Australia markets open in 4 hours 14 minutes

Metals X Limited (MLX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2900-0.0125 (-4.13%)
At close: 03:58PM AEST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.29500.30000.29000.29000.2900-
26 Sept 20230.30500.31000.30000.30250.3025234,658
25 Sept 20230.31500.31500.30500.31000.3100380,150
22 Sept 20230.29750.31000.29500.30750.3075371,779
21 Sept 20230.30000.31000.29500.31000.3100273,097
20 Sept 20230.30500.31000.29500.30000.3000232,128
19 Sept 20230.30500.30500.30250.30500.3050460,449
18 Sept 20230.30500.31500.29000.30500.3050620,190
15 Sept 20230.29000.31000.29000.30000.3000381,655
14 Sept 20230.28250.29500.28250.29500.2950393,541
13 Sept 20230.28000.28500.28000.28250.282555,228
12 Sept 20230.28500.29500.28000.28250.2825322,882
11 Sept 20230.28000.29500.27750.28500.2850364,149
08 Sept 20230.29000.29500.28000.28500.28502,055,957
07 Sept 20230.29500.29750.28500.29000.2900172,130
06 Sept 20230.29000.30000.29000.29250.2925188,829
05 Sept 20230.29500.29500.29000.29500.2950130,252
04 Sept 20230.30000.30000.29500.29500.2950156,872
01 Sept 20230.29000.29500.28500.29500.2950425,831
31 Aug 20230.28500.29000.28500.28500.2850582,685
30 Aug 20230.28250.28500.28000.28500.2850169,091
29 Aug 20230.28500.28500.27500.27500.2750376,687
28 Aug 20230.28000.29000.28000.28000.2800534,337
25 Aug 20230.28500.29000.28000.28000.2800147,087
24 Aug 20230.28500.29000.28500.28500.2850415,093
23 Aug 20230.28000.28500.27500.28000.2800369,124
22 Aug 20230.28000.28000.27500.27500.275096,226
21 Aug 20230.27000.27750.26500.27250.2725851,872
18 Aug 20230.27500.27500.27000.27000.2700143,773
17 Aug 20230.26500.27500.26500.27500.2750385,229
16 Aug 20230.27000.27500.26500.27500.2750491,618
15 Aug 20230.27500.28500.26750.26750.26751,842,962
14 Aug 20230.29000.29000.27500.28000.2800482,056
11 Aug 20230.28000.29000.28000.29000.2900135,212
10 Aug 20230.28000.29500.28000.28000.2800121,017
09 Aug 20230.28500.28500.28000.28500.2850497,670
08 Aug 20230.29500.30500.28500.28500.285027,766
07 Aug 20230.29500.29500.29000.29500.2950164,777
04 Aug 20230.30000.31000.29750.31000.3100198,769
03 Aug 20230.28500.30500.27500.30000.30001,501,787
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.32000.32500.31000.32500.3250716,709
27 July 2023------
26 July 20230.31000.31000.30500.31000.31001,109,546
25 July 2023------
24 July 20230.31500.33000.31000.31000.3100587,157
21 July 20230.31500.32500.30500.31500.31501,341,502
20 July 20230.31000.31500.30500.31500.3150745,501
19 July 20230.30000.31500.29500.30000.3000384,113
18 July 2023------
17 July 20230.31000.32000.31000.31500.3150596,117
14 July 20230.31500.33000.30500.31000.3100522,562
13 July 2023------
12 July 2023------
11 July 2023------
10 July 20230.30000.31000.29250.29250.29251,202,174
07 July 20230.29750.30500.29000.30000.30001,668,603
06 July 2023------
05 July 2023------
04 July 2023------
03 July 2023------
30 June 20230.27250.30500.27000.28500.2850-
29 June 20230.26500.27000.25000.26500.2650-
28 June 20230.26000.28000.26000.27000.2700659,558
27 June 20230.26000.28000.26000.26000.2600-
26 June 20230.27500.28000.25500.26000.2600-
23 June 20230.28000.28500.27500.27500.2750751,932
22 June 20230.29000.29500.27500.28000.28001,796,234
21 June 20230.28500.29500.27500.28500.28502,684,207
20 June 20230.29000.29500.28000.29000.2900853,083
19 June 20230.30000.30000.28500.29000.29001,792,827
16 June 20230.29500.31000.29500.30000.30003,306,451
15 June 20230.27500.30000.27500.28500.28502,143,298
14 June 20230.27000.28000.26500.27500.2750-
13 June 20230.27500.27500.26000.27000.27001,239,973
09 June 20230.27500.30000.27000.27500.27501,029,847
08 June 20230.27000.27500.26500.27000.2700208,265
07 June 20230.27500.28000.26500.26750.2675728,258
06 June 20230.27500.28500.26750.26750.2675685,742
05 June 20230.27500.29000.27000.28000.28001,139,183
02 June 20230.26500.28500.26500.27000.2700744,481
01 June 20230.26500.27000.26000.26250.26251,196,599
31 May 20230.27000.28000.26500.26750.26751,137,804
30 May 20230.27500.28500.26500.26750.26751,273,250
29 May 2023------
26 May 20230.26500.27000.26000.26500.2650807,930
25 May 20230.26000.27500.25750.26000.2600988,731
24 May 20230.26000.27500.25500.26000.2600635,212
23 May 20230.26000.26500.25500.26000.2600771,220
22 May 20230.27000.28000.25500.26500.26501,123,843
19 May 20230.27000.28000.26000.27000.2700509,841
18 May 2023------
17 May 20230.26000.27000.25000.25500.2550-
16 May 20230.26000.26500.25500.25500.2550744,278
15 May 20230.26750.27500.25500.26000.26001,390,165
12 May 20230.27000.28000.26500.26500.2650847,392
11 May 20230.27000.27500.27000.27000.2700635,095
10 May 20230.27000.28500.26500.26500.2650793,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...